ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-04-14 2981 top30,price

Browse Source
This commit is contained in:
ened
2025-04-14 18:02:04 +09:00
parent ef8f872070
commit b614a2da3b
2981 changed files with 32100 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
006280/price/prices-20250401.csv
View File

@@ -1,4 +1,12 @@
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20250414,160213,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,117900,1900,2,1.64,2187727850,18571,59.30,117000,118800,115700,150800,81200,116000,117803.45,19.71,0,1997,118000,117000,115800,114800,113600,116400,114200,584,34800,5000,88160,100,1,11686538,13778,-52.42,1.07,12,0.16,-2249.00,110242.00,181800,20241021,-35.15,108600,20240419,8.56,179500,-34.32,20250102,111800,5.46,20250409,181800,-35.15,20241021,108600,8.56,20240419,0.86,Y,006280,5000,584 억,,2303586,N,N,1956,N,00,N
20250414,150214,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,117800,1800,2,1.55,1804632050,15326,48.94,117000,118800,115700,150800,81200,116000,117749.71,19.71,0,2499,118000,117000,115800,114800,113600,116400,114200,584,34800,5000,88160,100,1,11686538,13767,-52.38,1.07,12,0.13,-2249.00,110242.00,181800,20241021,-35.20,108600,20240419,8.47,179500,-34.37,20250102,111800,5.37,20250409,181800,-35.20,20241021,108600,8.47,20240419,0.86,Y,006280,5000,584 억,,2303586,N,N,3012,N,00,N
20250414,140213,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,117700,1700,2,1.47,1525654650,12960,41.38,117000,118800,115700,150800,81200,116000,117720.27,19.71,0,2415,118000,117000,115800,114800,113600,116400,114200,584,34800,5000,88160,100,1,11686538,13755,-52.33,1.07,12,0.11,-2249.00,110242.00,181800,20241021,-35.26,108600,20240419,8.38,179500,-34.43,20250102,111800,5.28,20250409,181800,-35.26,20241021,108600,8.38,20240419,0.86,Y,006280,5000,584 억,,2303586,N,N,3012,N,00,N
20250414,130214,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,118000,2000,2,1.72,1247637250,10603,33.85,117000,118800,115700,150800,81200,116000,117668.33,19.71,0,1959,118000,117000,115800,114800,113600,116400,114200,584,34800,5000,88160,100,1,11686538,13790,-52.47,1.07,12,0.09,-2249.00,110242.00,181800,20241021,-35.09,108600,20240419,8.66,179500,-34.26,20250102,111800,5.55,20250409,181800,-35.09,20241021,108600,8.66,20240419,0.86,Y,006280,5000,584 억,,2303586,N,N,3012,N,00,N
20250414,120214,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,118100,2100,2,1.81,1067717950,9078,28.99,117000,118800,115700,150800,81200,116000,117615.99,19.71,0,1350,118000,117000,115800,114800,113600,116400,114200,584,34800,5000,88160,100,1,11686538,13802,-52.51,1.07,12,0.08,-2249.00,110242.00,181800,20241021,-35.04,108600,20240419,8.75,179500,-34.21,20250102,111800,5.64,20250409,181800,-35.04,20241021,108600,8.75,20240419,0.86,Y,006280,5000,584 억,,2303586,N,N,3012,N,00,N
20250414,110213,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,117900,1900,2,1.64,792085650,6736,21.51,117000,118800,115700,150800,81200,116000,117589.91,19.71,0,1220,118000,117000,115800,114800,113600,116400,114200,584,34800,5000,88160,100,1,11686538,13778,-52.42,1.07,12,0.06,-2249.00,110242.00,181800,20241021,-35.15,108600,20240419,8.56,179500,-34.32,20250102,111800,5.46,20250409,181800,-35.15,20241021,108600,8.56,20240419,0.86,Y,006280,5000,584 억,,2303586,N,N,3012,N,00,N
20250414,100213,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,117400,1400,2,1.21,549214050,4683,14.95,117000,118600,115700,150800,81200,116000,117278.25,19.71,0,890,118000,117000,115800,114800,113600,116400,114200,584,34800,5000,88160,100,1,11686538,13720,-52.20,1.06,12,0.04,-2249.00,110242.00,181800,20241021,-35.42,108600,20240419,8.10,179500,-34.60,20250102,111800,5.01,20250409,181800,-35.42,20241021,108600,8.10,20240419,0.86,Y,006280,5000,584 억,,2303586,N,N,3012,N,00,N
20250414,090214,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,116900,900,2,0.78,83409600,716,2.29,117000,117400,115700,150800,81200,116000,116493.85,19.71,0,-370,118000,117000,115800,114800,113600,116400,114200,584,34800,5000,88160,100,1,11686538,13662,-51.98,1.06,12,0.01,-2249.00,110242.00,181800,20241021,-35.70,108600,20240419,7.64,179500,-34.87,20250102,111800,4.56,20250409,181800,-35.70,20241021,108600,7.64,20240419,0.86,Y,006280,5000,584 억,,2303586,N,N,3012,N,00,N
20250411,160212,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,116000,-1200,5,-1.02,3623539750,31319,73.30,116200,116800,114600,152300,82100,117200,115697.78,19.61,0,10452,119266,118232,117266,116232,115266,118750,116750,584,35100,5000,89070,100,1,11686538,13556,-51.58,1.05,12,0.27,-2249.00,110242.00,181800,20241021,-36.19,108600,20240419,6.81,179500,-35.38,20250102,111800,3.76,20250409,181800,-36.19,20241021,108600,6.81,20240419,0.92,Y,006280,5000,584 억,,2291939,N,N,3012,N,00,N
20250411,150213,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,116200,-1000,5,-0.85,3273481050,28301,66.24,116200,116800,114600,152300,82100,117200,115666.62,19.61,0,10853,119266,118232,117266,116232,115266,118750,116750,584,35100,5000,89070,100,1,11686538,13580,-51.67,1.05,12,0.24,-2249.00,110242.00,181800,20241021,-36.08,108600,20240419,7.00,179500,-35.26,20250102,111800,3.94,20250409,181800,-36.08,20241021,108600,7.00,20240419,0.92,Y,006280,5000,584 억,,2291939,N,N,1998,N,00,N
20250411,140213,55,30.00,KOSPI200,,제약,N,N,N,Y,40,N,115600,-1600,5,-1.37,2748413550,23767,55.63,116200,116800,114600,152300,82100,117200,115639.90,19.61,0,8824,119266,118232,117266,116232,115266,118750,116750,584,35100,5000,89070,100,1,11686538,13510,-51.40,1.05,12,0.20,-2249.00,110242.00,181800,20241021,-36.41,108600,20240419,6.45,179500,-35.60,20250102,111800,3.40,20250409,181800,-36.41,20241021,108600,6.45,20240419,0.92,Y,006280,5000,584 억,,2291939,N,N,1998,N,00,N
1 stockBusinessDate captureTime itemStateCode marginalRate koreanMarketName newHighLowPriceClassCode koreanBusinessTypeName temporaryStopped marketPriceRangeExtended closingPriceRangeExtended creditAllowable marginalRateClassCode elwPublished currentStockPrice previousDayVariableRatio previousDayVariableRatioSign previousDayDiffRatio accumulatedTradingAmount accumulatedVolume previousDayDiffVolumeRatio stockOpenningPrice highestStockPrice lowestStockPrice maximumStockPrice minimumStockPrice standardStockPrice weightedAverageStockPrice htsForeignRunoutRate foreignNetBuyingQuantity programTradeNetBuyingQuantity pivotSecondDResistancePrice pivotFirstDResistancePrice pivotPointValue pivotFirstDSupportPrice pivotSecondDSupportPrice dResistanceValue dSupportValue capital limitWidthPrice stockFacePrice stockSubstitudePrice askingPriceUnit htsDealQuantityUnit listedStockCount htsTotalMarketValue per pbr settlingMonth volumeTurnoverRate eps bps day250HighestPrice day250HighestPriceDate day250HighestPriceDiffRatio day250LowestPrice day250LowestPriceDate day250LowestPriceDiffRatio annualHighestPrice annualHighestPriceDiffRatio annualHighestPriceDate annualLowestPrice annualLowestPriceDiffRatio annualLowestPriceDate week52HighestPrice week52HighestPriceDiffRatio week52HighestPriceDate week52LowestPrice week52LowestPriceDiffRatio week52LowestPriceDate totalOutstandingloanRate shortSellingAllowable shortProductCode facePriceCurrency capitalCurrency approachRate foreignHoldQuantity viClassCode viClassCodeForOvertimeMarketPrice lastShortSellingConclusionQuantity investmentCareful marketWarningCode shortOverheated
2 20250414 160213 55 30.00 KOSPI200 제약 N N N Y 40 N 117900 1900 2 1.64 2187727850 18571 59.30 117000 118800 115700 150800 81200 116000 117803.45 19.71 0 1997 118000 117000 115800 114800 113600 116400 114200 584 34800 5000 88160 100 1 11686538 13778 -52.42 1.07 12 0.16 -2249.00 110242.00 181800 20241021 -35.15 108600 20240419 8.56 179500 -34.32 20250102 111800 5.46 20250409 181800 -35.15 20241021 108600 8.56 20240419 0.86 Y 006280 5000 584 억 2303586 N N 1956 N 00 N
3 20250414 150214 55 30.00 KOSPI200 제약 N N N Y 40 N 117800 1800 2 1.55 1804632050 15326 48.94 117000 118800 115700 150800 81200 116000 117749.71 19.71 0 2499 118000 117000 115800 114800 113600 116400 114200 584 34800 5000 88160 100 1 11686538 13767 -52.38 1.07 12 0.13 -2249.00 110242.00 181800 20241021 -35.20 108600 20240419 8.47 179500 -34.37 20250102 111800 5.37 20250409 181800 -35.20 20241021 108600 8.47 20240419 0.86 Y 006280 5000 584 억 2303586 N N 3012 N 00 N
4 20250414 140213 55 30.00 KOSPI200 제약 N N N Y 40 N 117700 1700 2 1.47 1525654650 12960 41.38 117000 118800 115700 150800 81200 116000 117720.27 19.71 0 2415 118000 117000 115800 114800 113600 116400 114200 584 34800 5000 88160 100 1 11686538 13755 -52.33 1.07 12 0.11 -2249.00 110242.00 181800 20241021 -35.26 108600 20240419 8.38 179500 -34.43 20250102 111800 5.28 20250409 181800 -35.26 20241021 108600 8.38 20240419 0.86 Y 006280 5000 584 억 2303586 N N 3012 N 00 N
5 20250414 130214 55 30.00 KOSPI200 제약 N N N Y 40 N 118000 2000 2 1.72 1247637250 10603 33.85 117000 118800 115700 150800 81200 116000 117668.33 19.71 0 1959 118000 117000 115800 114800 113600 116400 114200 584 34800 5000 88160 100 1 11686538 13790 -52.47 1.07 12 0.09 -2249.00 110242.00 181800 20241021 -35.09 108600 20240419 8.66 179500 -34.26 20250102 111800 5.55 20250409 181800 -35.09 20241021 108600 8.66 20240419 0.86 Y 006280 5000 584 억 2303586 N N 3012 N 00 N
6 20250414 120214 55 30.00 KOSPI200 제약 N N N Y 40 N 118100 2100 2 1.81 1067717950 9078 28.99 117000 118800 115700 150800 81200 116000 117615.99 19.71 0 1350 118000 117000 115800 114800 113600 116400 114200 584 34800 5000 88160 100 1 11686538 13802 -52.51 1.07 12 0.08 -2249.00 110242.00 181800 20241021 -35.04 108600 20240419 8.75 179500 -34.21 20250102 111800 5.64 20250409 181800 -35.04 20241021 108600 8.75 20240419 0.86 Y 006280 5000 584 억 2303586 N N 3012 N 00 N
7 20250414 110213 55 30.00 KOSPI200 제약 N N N Y 40 N 117900 1900 2 1.64 792085650 6736 21.51 117000 118800 115700 150800 81200 116000 117589.91 19.71 0 1220 118000 117000 115800 114800 113600 116400 114200 584 34800 5000 88160 100 1 11686538 13778 -52.42 1.07 12 0.06 -2249.00 110242.00 181800 20241021 -35.15 108600 20240419 8.56 179500 -34.32 20250102 111800 5.46 20250409 181800 -35.15 20241021 108600 8.56 20240419 0.86 Y 006280 5000 584 억 2303586 N N 3012 N 00 N
8 20250414 100213 55 30.00 KOSPI200 제약 N N N Y 40 N 117400 1400 2 1.21 549214050 4683 14.95 117000 118600 115700 150800 81200 116000 117278.25 19.71 0 890 118000 117000 115800 114800 113600 116400 114200 584 34800 5000 88160 100 1 11686538 13720 -52.20 1.06 12 0.04 -2249.00 110242.00 181800 20241021 -35.42 108600 20240419 8.10 179500 -34.60 20250102 111800 5.01 20250409 181800 -35.42 20241021 108600 8.10 20240419 0.86 Y 006280 5000 584 억 2303586 N N 3012 N 00 N
9 20250414 090214 55 30.00 KOSPI200 제약 N N N Y 40 N 116900 900 2 0.78 83409600 716 2.29 117000 117400 115700 150800 81200 116000 116493.85 19.71 0 -370 118000 117000 115800 114800 113600 116400 114200 584 34800 5000 88160 100 1 11686538 13662 -51.98 1.06 12 0.01 -2249.00 110242.00 181800 20241021 -35.70 108600 20240419 7.64 179500 -34.87 20250102 111800 4.56 20250409 181800 -35.70 20241021 108600 7.64 20240419 0.86 Y 006280 5000 584 억 2303586 N N 3012 N 00 N
10 20250411 160212 55 30.00 KOSPI200 제약 N N N Y 40 N 116000 -1200 5 -1.02 3623539750 31319 73.30 116200 116800 114600 152300 82100 117200 115697.78 19.61 0 10452 119266 118232 117266 116232 115266 118750 116750 584 35100 5000 89070 100 1 11686538 13556 -51.58 1.05 12 0.27 -2249.00 110242.00 181800 20241021 -36.19 108600 20240419 6.81 179500 -35.38 20250102 111800 3.76 20250409 181800 -36.19 20241021 108600 6.81 20240419 0.92 Y 006280 5000 584 억 2291939 N N 3012 N 00 N
11 20250411 150213 55 30.00 KOSPI200 제약 N N N Y 40 N 116200 -1000 5 -0.85 3273481050 28301 66.24 116200 116800 114600 152300 82100 117200 115666.62 19.61 0 10853 119266 118232 117266 116232 115266 118750 116750 584 35100 5000 89070 100 1 11686538 13580 -51.67 1.05 12 0.24 -2249.00 110242.00 181800 20241021 -36.08 108600 20240419 7.00 179500 -35.26 20250102 111800 3.94 20250409 181800 -36.08 20241021 108600 7.00 20240419 0.92 Y 006280 5000 584 억 2291939 N N 1998 N 00 N
12 20250411 140213 55 30.00 KOSPI200 제약 N N N Y 40 N 115600 -1600 5 -1.37 2748413550 23767 55.63 116200 116800 114600 152300 82100 117200 115639.90 19.61 0 8824 119266 118232 117266 116232 115266 118750 116750 584 35100 5000 89070 100 1 11686538 13510 -51.40 1.05 12 0.20 -2249.00 110242.00 181800 20241021 -36.41 108600 20240419 6.45 179500 -35.60 20250102 111800 3.40 20250409 181800 -36.41 20241021 108600 6.45 20240419 0.92 Y 006280 5000 584 억 2291939 N N 1998 N 00 N